Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 61.33 64.51 60.98 64.42 11,676,599 +2.56(+4.14%)
Jan 30, 2017 62.45 62.58 61.22 61.86 4,105,190 -1.09(-1.73%)
Jan 27, 2017 62.25 62.99 62.09 62.95 2,838,082 +0.78(+1.26%)
Jan 26, 2017 62.43 63.05 61.77 62.16 4,339,981 -0.15(-0.24%)
Jan 25, 2017 62.46 62.71 61.81 62.31 3,903,875 +0.34(+0.54%)
Jan 24, 2017 62.00 62.22 60.69 61.98 4,901,664 +0.08(+0.13%)
Jan 23, 2017 62.61 62.96 61.51 61.90 4,007,139 -0.78(-1.25%)
Jan 20, 2017 63.23 63.53 62.51 62.68 4,259,661 -0.47(-0.74%)
Jan 19, 2017 63.65 63.85 62.81 63.15 2,347,879 -0.62(-0.97%)
Jan 18, 2017 63.20 63.84 62.96 63.76 3,761,884 +0.80(+1.28%)
Jan 17, 2017 64.00 64.01 62.69 62.96 5,853,089 -1.56(-2.42%)
Jan 13, 2017 64.52 64.52 64.52 0 +0.52(+0.81%)
Jan 12, 2017 62.17 64.41 62.04 64.00 6,554,382 +0.98(+1.56%)
Jan 11, 2017 65.00 65.46 62.30 63.02 15,817,967 -2.24(-3.44%)
Jan 10, 2017 65.32 65.38 63.49 65.26 7,209,209 +0.39(+0.60%)
Jan 09, 2017 64.65 65.19 63.63 64.87 8,825,006 +2.00(+3.17%)
Jan 06, 2017 62.22 63.40 62.22 62.88 7,532,448 +0.87(+1.41%)
Jan 05, 2017 62.08 62.50 61.19 62.01 4,481,644 +0.13(+0.21%)
Jan 04, 2017 59.22 62.04 59.21 61.88 10,378,677 +2.73(+4.61%)
Jan 03, 2017 59.48 59.89 58.22 59.15 7,137,563 +0.40(+0.68%)
Dec 30, 2016 58.75 58.75 58.75 0 -0.47(-0.79%)
Dec 29, 2016 59.73 60.03 58.90 59.22 3,801,241 -0.47(-0.78%)
Dec 28, 2016 60.59 60.67 59.58 59.68 3,756,002 -0.81(-1.35%)
Dec 27, 2016 61.29 61.89 60.47 60.50 3,841,524 -0.58(-0.94%)
Dec 23, 2016 61.07 61.07 61.07 0 +2.04(+3.46%)
Dec 22, 2016 60.19 60.20 58.61 59.03 4,903,406 -0.98(-1.64%)
Dec 21, 2016 61.23 61.42 59.98 60.01 3,372,156 -1.26(-2.06%)
Dec 20, 2016 61.00 61.51 60.82 61.27 2,860,255 +0.71(+1.18%)
Dec 19, 2016 61.37 62.18 60.44 60.56 5,248,134 -0.93(-1.52%)
Dec 16, 2016 61.43 62.23 61.23 61.49 5,438,982 +0.03(+0.05%)
Dec 15, 2016 60.77 61.48 60.28 61.46 4,698,439 +1.03(+1.71%)
Dec 14, 2016 60.21 60.97 59.67 60.43 6,397,455 -0.01(-0.02%)
Dec 13, 2016 60.81 61.14 60.32 60.44 3,867,823 -0.07(-0.11%)
Dec 12, 2016 60.70 60.94 59.97 60.51 5,121,818 -0.91(-1.49%)
Dec 09, 2016 62.26 63.28 61.35 61.42 6,324,492 -0.20(-0.32%)
Dec 08, 2016 60.91 61.71 59.94 61.62 7,879,216 +0.31(+0.50%)
Dec 07, 2016 62.36 62.89 60.19 61.31 13,269,596 -2.57(-4.02%)
Dec 06, 2016 62.95 63.94 62.20 63.88 4,671,532 +1.16(+1.85%)
Dec 05, 2016 61.97 63.25 61.46 62.72 6,712,480 +1.39(+2.26%)
Dec 02, 2016 60.64 62.19 60.13 61.33 9,056,015 +0.66(+1.10%)
Dec 01, 2016 62.61 62.86 60.59 60.67 7,442,519 -1.52(-2.44%)
Nov 30, 2016 64.38 64.44 62.16 62.19 4,831,888 -1.89(-2.94%)
Nov 29, 2016 63.81 64.77 63.19 64.07 4,049,586 +0.22(+0.34%)
Nov 28, 2016 65.53 65.69 63.74 63.85 7,371,557 -2.03(-3.09%)
Nov 25, 2016 65.50 65.97 64.45 65.89 2,882,855 +0.65(+1.00%)
Nov 23, 2016 65.23 65.23 65.23 0 +1.10(+1.72%)
Nov 22, 2016 66.08 66.12 63.81 64.13 7,496,994 -1.72(-2.61%)
Nov 21, 2016 65.55 65.95 65.04 65.85 3,432,166 +0.38(+0.58%)
Nov 18, 2016 66.18 66.53 64.86 65.47 5,165,619 -0.50(-0.75%)
Nov 17, 2016 65.17 65.53 64.39 65.97 7,798,115 +0.96(+1.48%)
Nov 16, 2016 66.62 67.27 64.89 65.00 7,192,427 -2.18(-3.25%)
Nov 15, 2016 67.14 67.41 65.99 67.19 6,895,623 -0.42(-0.62%)
Nov 14, 2016 65.99 67.63 64.87 67.60 11,645,274 +1.91(+2.90%)
Nov 11, 2016 64.54 65.94 64.03 65.70 9,944,118 +0.42(+0.64%)
Nov 10, 2016 65.17 66.39 63.47 65.28 15,402,330 +1.99(+3.15%)
Nov 09, 2016 61.87 64.02 60.81 63.29 28,659,290 +5.94(+10.36%)
Nov 08, 2016 56.36 58.11 56.17 57.34 7,307,825 +0.45(+0.78%)
Nov 07, 2016 55.85 57.10 55.42 56.90 8,279,029 +2.45(+4.50%)
Nov 04, 2016 53.05 54.88 53.04 54.45 9,245,152 +1.55(+2.93%)
Nov 03, 2016 55.19 55.53 52.74 52.90 13,489,527 -2.09(-3.81%)
Nov 02, 2016 56.11 56.19 54.99 54.99 5,860,968 -1.41(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.